Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Ishares Edge MSCI Multifactor ETF (NY: UTLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 27.03 27.03 27.03 27.03 50 +0.18(+0.67%)
Jul 28, 2017 26.85 26.85 26.85 26.85 300 +0.36(+1.38%)
Jul 27, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 26, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 25, 2017 26.49 26.49 26.49 26.49 92 +0.00(+0.00%)
Jul 24, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 21, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 20, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 19, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 18, 2017 26.49 26.49 26.49 26.49 325 +0.28(+1.05%)
Jul 17, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 14, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 13, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 12, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 11, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 10, 2017 26.21 26.21 26.21 26.21 108 -0.35(-1.32%)
Jul 07, 2017 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Jul 06, 2017 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Jul 05, 2017 26.56 26.56 26.56 26.56 69 +0.01(+0.05%)
Jul 03, 2017 26.55 26.55 26.55 26.55 2 +0.00(+0.00%)
Jun 30, 2017 26.52 26.55 26.52 26.55 802 -0.00(-0.01%)
Jun 29, 2017 26.55 26.55 26.55 26.55 100 -0.40(-1.48%)
Jun 28, 2017 26.95 26.95 26.95 26.95 100 -0.40(-1.47%)
Jun 27, 2017 27.35 27.35 27.35 27.35 0 -0.21(-0.76%)
Jun 26, 2017 27.56 27.56 27.56 27.56 108 +0.35(+1.29%)
Jun 23, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 22, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 21, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 20, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 19, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 16, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 15, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 14, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 13, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 12, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 09, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 08, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 07, 2017 27.21 27.21 27.21 27.21 5 -0.17(-0.62%)
Jun 06, 2017 27.38 27.38 27.38 27.38 80 +0.00(+0.00%)
Jun 05, 2017 27.38 27.38 27.38 27.38 4 -0.12(-0.44%)
Jun 02, 2017 27.50 27.50 27.50 27.50 6 +0.11(+0.40%)
Jun 01, 2017 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
May 31, 2017 27.39 27.39 27.39 27.39 103 +0.11(+0.40%)
May 30, 2017 27.28 27.28 27.28 27.28 734 +0.08(+0.28%)
May 26, 2017 27.16 27.20 27.16 27.20 200 +0.06(+0.24%)
May 25, 2017 27.14 27.14 27.14 27.14 117 +0.50(+1.88%)
May 24, 2017 26.64 26.64 26.64 26.64 0 +0.00(+0.00%)
May 23, 2017 26.64 26.64 26.64 26.64 0 +0.00(+0.00%)
May 22, 2017 26.64 26.64 26.64 26.64 400 +0.19(+0.72%)
May 19, 2017 26.43 26.45 26.43 26.45 819 +0.16(+0.61%)
May 18, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 17, 2017 26.29 26.29 26.29 26.29 48 +0.00(+0.00%)
May 16, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 15, 2017 26.29 26.29 26.29 26.29 367 +0.00(+0.00%)
May 12, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 11, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 10, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 09, 2017 26.29 26.29 26.29 26.29 4 +0.00(+0.00%)
May 08, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 05, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 04, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 03, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 02, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.